| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.15 | -0.66% | 184,100 | -1,300 | 0 |
21.55
24.10
22.70
|
|
2 tháng
(2026-07-20) |
0.20 | 0.89% | 283,500 | -1,300 | 0 |
21.20
24.10
22.70
|
|
3 tháng
(2026-06-22) |
0.20 | 0.89% | 305,200 | -1,300 | 0 |
21.20
24.10
22.70
|
|
6 tháng
(2026-03-23) |
-1.25 | -5.22% | 588,000 | -1,300 | 0 |
21.20
25.70
22.70
|
|
12 tháng
(2025-09-23) |
-2.30 | -9.20% | 1,418,900 | -1,300 | 0 |
21.20
27.70
22.70
|
|
24 tháng
(2024-09-30) |
-7.41 | -24.60% | 3,426,800 | -1,300 | 0 |
20.80
31.65
22.70
|
|
36 tháng
(2023-10-04) |
-12.18 | -34.91% | 4,802,100 | -1,300 | 0 |
19.88
37.32
22.70
|
|
60 tháng
(2021-10-14) |
-3.16 | -12.24% | 11,937,200 | -214,126 | -4.6 |
16.69
44.68
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
25.76
|
55,800 | 25.14 | 25.76 | 25.14 | 0 | 0 | 0 |
| 24/07/2025 |
24.10
|
86,800 | 25.00 | 25.43 | 23.63 | 0 | 0 | 0 |
| 23/07/2025 |
24.91
|
37,200 | 25.43 | 25.43 | 24.48 | 0 | 0 | 0 |
| 22/07/2025 |
23.91
|
7,300 | 23.87 | 23.96 | 23.63 | 0 | 0 | 0 |
| 21/07/2025 |
23.87
|
15,000 | 23.96 | 24.06 | 23.77 | 0 | 0 | 0 |
| 18/07/2025 |
23.73
|
19,000 | 23.68 | 23.87 | 23.68 | 0 | 0 | 0 |
| 17/07/2025 |
23.68
|
10,200 | 23.82 | 23.91 | 23.63 | 0 | 0 | 0 |
| 16/07/2025 |
23.91
|
4,200 | 23.87 | 23.91 | 23.87 | 0 | 0 | 0 |
| 15/07/2025 |
23.87
|
26,200 | 23.91 | 23.91 | 23.63 | 0 | 0 | 0 |
| 14/07/2025 |
23.91
|
27,200 | 23.87 | 23.91 | 23.63 | 0 | 0 | 0 |
| 11/07/2025 |
23.82
|
58,900 | 23.63 | 23.91 | 23.44 | 0 | 0 | 0 |
| 10/07/2025 |
23.63
|
42,400 | 23.63 | 23.68 | 23.54 | 0 | 0 | 0 |
| 09/07/2025 |
23.58
|
109,200 | 23.63 | 24.39 | 23.54 | 0 | 0 | 0 |
| 08/07/2025 |
23.63
|
24,200 | 23.82 | 23.82 | 23.63 | 0 | 0 | 0 |
| 07/07/2025 |
23.73
|
11,500 | 23.91 | 24.10 | 23.63 | 0 | 0 | 0 |
| 04/07/2025 |
23.91
|
2,600 | 24.10 | 24.10 | 23.91 | 0 | 0 | 0 |
| 03/07/2025 |
24.10
|
19,600 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 02/07/2025 |
24.01
|
14,200 | 24.10 | 24.10 | 23.82 | 0 | 0 | 0 |
| 01/07/2025 |
24.10
|
5,300 | 24.81 | 24.81 | 23.87 | 0 | 0 | 0 |
| 30/06/2025 |
24.95
|
1,100 | 23.73 | 24.95 | 23.73 | 0 | 0 | 0 |
| 27/06/2025 |
23.73
|
19,800 | 23.82 | 24.53 | 23.63 | 0 | 0 | 0 |
| 26/06/2025 |
23.82
|
18,500 | 23.91 | 24.10 | 23.82 | 0 | 0 | 0 |
| 25/06/2025 |
24.10
|
17,300 | 24.53 | 24.53 | 24.10 | 0 | 0 | 0 |
| 24/06/2025 |
24.58
|
18,000 | 25.10 | 25.10 | 24.58 | 0 | 0 | 0 |
| 23/06/2025 |
25.10
|
45,600 | 25.66 | 25.66 | 24.58 | 0 | 0 | 0 |
| 20/06/2025 |
25.57
|
15,600 | 25.90 | 25.90 | 25.43 | 0 | 0 | 0 |
| 19/06/2025 |
25.90
|
24,000 | 27.18 | 27.18 | 25.90 | 0 | 0 | 0 |
| 18/06/2025 |
27.18
|
1,300 | 26.75 | 27.22 | 26.47 | 0 | 0 | 0 |
| 17/06/2025 |
26.75
|
6,400 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 16/06/2025 |
27.32
|
20,500 | 26.47 | 27.41 | 26.47 | 0 | 0 | 0 |
| 13/06/2025 |
26.47
|
4,000 | 26.09 | 26.47 | 25.99 | 0 | 0 | 0 |
| 12/06/2025 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 11/06/2025 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 10/06/2025 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 09/06/2025 |
27.22
|
200 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 06/06/2025 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 05/06/2025 |
25.85
|
900 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 04/06/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 03/06/2025 |
25.85
|
3,300 | 25.90 | 25.90 | 25.85 | 0 | 0 | 0 |
| 02/06/2025 |
25.90
|
5,600 | 26.94 | 26.94 | 25.81 | 0 | 0 | 0 |
| 30/05/2025 |
25.81
|
2,800 | 25.81 | 25.99 | 25.81 | 0 | 0 | 0 |
| 29/05/2025 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 28/05/2025 |
25.76
|
23,600 | 25.99 | 25.99 | 25.52 | 0 | 0 | 0 |
| 27/05/2025 |
25.99
|
4,800 | 25.81 | 25.99 | 25.81 | 0 | 0 | 0 |
| 26/05/2025 |
25.81
|
100 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 23/05/2025 |
25.90
|
5,300 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 |
| 22/05/2025 |
25.81
|
6,100 | 25.81 | 25.85 | 25.81 | 0 | 0 | 0 |
| 21/05/2025 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 20/05/2025 |
26.23
|
64,800 | 26.56 | 26.56 | 26.23 | 0 | 0 | 0 |
| 19/05/2025 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 16/05/2025 |
26.47
|
4,000 | 26.47 | 26.94 | 26.47 | 0 | 0 | 0 |
| 15/05/2025 |
26.47
|
500 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 14/05/2025 |
26.94
|
200 | 26.09 | 26.94 | 26.09 | 0 | 0 | 0 |
| 13/05/2025 |
25.99
|
1,100 | 25.52 | 26.28 | 25.52 | 0 | 0 | 0 |
| 12/05/2025 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 09/05/2025 |
27.13
|
800 | 27.18 | 27.22 | 27.13 | 0 | 0 | 0 |
| 08/05/2025 |
27.18
|
400 | 27.22 | 27.22 | 27.18 | 0 | 0 | 0 |
| 07/05/2025 |
26.14
|
3,700 | 26.04 | 26.14 | 26.04 | 0 | 0 | 0 |
| 06/05/2025 |
25.99
|
800 | 26.28 | 26.28 | 25.52 | 0 | 0 | 0 |
| 05/05/2025 |
26.28
|
4,000 | 26.09 | 26.37 | 26.09 | 0 | 0 | 0 |
| 02/05/2025 |
28.45
|
4,200 | 28.50 | 28.74 | 28.36 | 0 | 0 | 0 |
| 01/05/2025 |
30.58
|
3,700 | 29.92 | 30.58 | 29.92 | 0 | 0 | 0 |
| 30/04/2025 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 29/04/2025 |
25.99
|
1,100 | 26.56 | 26.56 | 25.99 | 0 | 0 | 0 |
| 28/04/2025 |
26.94
|
600 | 27.13 | 27.13 | 26.94 | 0 | 0 | 0 |
| 25/04/2025 |
27.22
|
1,500 | 27.41 | 27.41 | 27.22 | 0 | 0 | 0 |
| 24/04/2025 |
27.41
|
900 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 23/04/2025 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 22/04/2025 |
27.03
|
1,000 | 27.70 | 27.70 | 26.56 | 0 | 0 | 0 |
| 21/04/2025 |
27.70
|
600 | 27.88 | 27.88 | 27.70 | 0 | 0 | 0 |
| 18/04/2025 |
28.22
|
200 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 17/04/2025 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 16/04/2025 |
26.66
|
1,700 | 26.66 | 28.31 | 26.66 | 0 | 0 | 0 |
| 15/04/2025 |
28.36
|
900 | 26.66 | 28.36 | 26.66 | 0 | 0 | 0 |
| 14/04/2025 |
28.64
|
300 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 |
| 11/04/2025 |
28.55
|
400 | 27.41 | 28.55 | 25.99 | 0 | 0 | 0 |
| 10/04/2025 |
27.84
|
6,700 | 27.03 | 28.64 | 27.03 | 0 | 0 | 0 |
| 09/04/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 08/04/2025 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 07/04/2025 |
23.91
|
2,600 | 24.10 | 24.10 | 23.91 | 0 | 0 | 0 |
| 04/04/2025 |
27.03
|
2,300 | 26.94 | 27.03 | 26.94 | 0 | 0 | 0 |
| 03/04/2025 |
26.94
|
12,200 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 |
| 02/04/2025 |
28.07
|
11,500 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 |
| 01/04/2025 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
| 31/03/2025 |
28.97
|
700 | 28.07 | 28.97 | 28.07 | 0 | 0 | 0 |
| 28/03/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 |
| 27/03/2025 |
28.07
|
900 | 28.45 | 28.45 | 28.07 | 0 | 0 | 0 |
| 26/03/2025 |
28.45
|
400 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 25/03/2025 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 24/03/2025 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 21/03/2025 |
28.36
|
2,600 | 28.92 | 29.30 | 28.36 | 0 | 0 | 0 |
| 20/03/2025 |
28.74
|
100 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 19/03/2025 |
28.36
|
4,100 | 28.36 | 28.36 | 28.31 | 0 | 0 | 0 |
| 18/03/2025 |
28.36
|
2,500 | 28.40 | 28.45 | 28.36 | 0 | 0 | 0 |
| 17/03/2025 |
28.36
|
6,100 | 28.40 | 28.40 | 28.17 | 0 | 0 | 0 |
| 14/03/2025 |
28.36
|
21,500 | 28.45 | 28.45 | 28.36 | 0 | 0 | 0 |
| 13/03/2025 |
28.36
|
2,500 | 28.45 | 28.45 | 28.36 | 0 | 0 | 0 |
| 12/03/2025 |
28.40
|
4,800 | 28.36 | 29.30 | 28.36 | 0 | 0 | 0 |
| 11/03/2025 |
28.36
|
4,800 | 28.45 | 28.45 | 28.36 | 0 | 0 | 0 |
| 10/03/2025 |
28.83
|
13,700 | 28.83 | 28.83 | 28.17 | 0 | 0 | 0 |